WH Smith (SMWH)

1,046.00p

16:40 30/05/25

  • 0.48% 5.00p
  • Today's Low & High
  • 1,029.00 / 1,058.00
  • Open / Previous Close
  • 1,029.00 / 1,046.00
  • 52-week range
  • -10.60% -124.00p
  • Volume
  • 424,884
  • Market Cap(million)
  • £1,333.69m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
30-May-25 1,046.00p 1,029.00p 1,058.00p 1,029.00p 424,884 n/a
29-May-25 1,041.00p 1,064.00p 1,072.00p 1,040.00p 181,230 n/a
28-May-25 1,058.00p 1,092.00p 1,092.00p 1,052.00p 217,943 n/a
27-May-25 1,066.00p 1,039.00p 1,074.00p 1,030.00p 515,997 n/a
23-May-25 1,027.00p 1,028.00p 1,038.00p 1,008.00p 374,496 n/a
22-May-25 1,028.00p 1,029.00p 1,042.00p 1,018.62p 258,147 n/a
21-May-25 1,052.00p 1,073.00p 1,078.00p 1,048.00p 280,588 n/a
20-May-25 1,056.00p 1,047.00p 1,059.00p 1,026.07p 264,931 n/a
19-May-25 1,026.00p 1,016.00p 1,034.00p 1,014.00p 869,604 n/a
16-May-25 1,028.00p 1,031.00p 1,037.00p 1,017.00p 250,962 n/a
15-May-25 1,019.00p 1,006.00p 1,023.00p 999.50p 1,141,375 n/a
14-May-25 1,011.00p 1,016.00p 1,026.00p 1,004.00p 281,219 n/a
13-May-25 1,012.00p 1,017.00p 1,024.00p 990.00p 216,568 n/a
12-May-25 993.00p 982.00p 999.00p 964.50p 312,934 n/a
09-May-25 961.00p 975.00p 983.50p 960.90p 284,951 n/a
08-May-25 965.50p 967.00p 979.00p 950.00p 1,027,158 n/a
07-May-25 950.50p 913.50p 950.50p 908.00p 412,626 n/a
06-May-25 914.50p 909.00p 926.00p 887.50p 599,159 n/a
02-May-25 913.50p 927.00p 931.50p 901.48p 315,571 n/a
01-May-25 926.50p 911.00p 928.50p 904.00p 229,234 n/a
30-Apr-25 904.50p 917.50p 917.50p 887.50p 465,577 n/a
29-Apr-25 905.50p 917.00p 929.50p 905.50p 271,376 n/a
28-Apr-25 920.00p 913.50p 934.00p 906.50p 510,631 n/a